Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Ishares ETF (NY: JKJ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 57.78 57.99 57.78 57.80 3,082 -0.13(-0.23%)
Mar 30, 2005 57.42 57.93 57.42 57.93 9,476 +0.92(+1.61%)
Mar 29, 2005 57.78 58.32 57.01 57.01 6,964 -0.95(-1.65%)
Mar 28, 2005 58.24 58.24 57.96 57.96 3,425 -0.30(-0.51%)
Mar 24, 2005 58.12 58.46 58.12 58.26 10,504 +0.42(+0.73%)
Mar 23, 2005 58.02 58.05 57.73 57.84 7,421 -0.63(-1.08%)
Mar 22, 2005 58.88 59.28 58.47 58.47 10,276 -0.05(-0.09%)
Mar 21, 2005 58.59 58.59 58.21 58.52 5,252 +0.06(+0.10%)
Mar 18, 2005 58.78 58.78 58.43 58.46 5,594 -0.42(-0.71%)
Mar 17, 2005 58.79 58.88 58.68 58.88 2,740 +0.25(+0.43%)
Mar 16, 2005 58.98 58.98 58.55 58.63 3,311 -0.42(-0.71%)
Mar 15, 2005 59.80 59.81 59.05 59.05 7,764 -0.29(-0.49%)
Mar 14, 2005 59.33 59.37 59.07 59.34 7,650 +0.44(+0.74%)
Mar 11, 2005 59.62 59.63 58.90 58.90 10,390 -0.16(-0.27%)
Mar 10, 2005 59.59 59.63 59.06 59.06 5,023 -0.44(-0.74%)
Mar 09, 2005 59.94 59.98 59.49 59.49 16,670 -0.80(-1.32%)
Mar 08, 2005 60.74 60.74 60.28 60.29 42,703 -0.39(-0.64%)
Mar 07, 2005 60.83 60.96 60.62 60.68 14,614 -0.15(-0.24%)
Mar 04, 2005 60.32 60.84 60.31 60.83 5,708 +0.73(+1.21%)
Mar 03, 2005 60.20 60.32 59.71 60.10 9,020 +0.02(+0.03%)
Mar 02, 2005 59.81 60.45 59.81 60.08 5,366 -0.03(-0.04%)
Mar 01, 2005 59.75 60.20 59.75 60.11 1,370 +0.36(+0.60%)
Feb 28, 2005 60.05 60.20 59.41 59.75 7,878 -0.19(-0.32%)
Feb 25, 2005 59.31 59.94 59.17 59.94 3,767 +0.75(+1.27%)
Feb 24, 2005 58.57 59.19 58.15 59.19 10,276 +0.65(+1.11%)
Feb 23, 2005 58.59 58.71 58.38 58.54 7,535 +0.37(+0.63%)
Feb 22, 2005 58.72 59.12 58.17 58.17 7,535 -0.94(-1.59%)
Feb 18, 2005 59.16 59.29 58.84 59.11 5,252 -0.11(-0.18%)
Feb 17, 2005 59.89 59.89 59.21 59.21 30,600 -0.46(-0.78%)
Feb 16, 2005 59.32 59.92 59.21 59.68 8,563 +0.32(+0.53%)
Feb 15, 2005 59.38 59.58 59.12 59.36 13,701 +0.04(+0.07%)
Feb 14, 2005 59.31 59.41 59.05 59.32 17,012 -0.05(-0.09%)
Feb 11, 2005 58.57 59.55 58.48 59.37 25,918 +0.66(+1.12%)
Feb 10, 2005 58.58 58.71 58.16 58.71 12,788 +0.18(+0.31%)
Feb 09, 2005 59.68 59.68 58.53 58.53 9,819 -0.92(-1.55%)
Feb 08, 2005 59.59 59.59 59.26 59.45 14,272 +0.15(+0.25%)
Feb 07, 2005 59.50 59.64 59.13 59.30 9,134 -0.03(-0.04%)
Feb 04, 2005 58.99 59.33 58.79 59.33 6,850 +0.81(+1.38%)
Feb 03, 2005 58.68 58.68 58.28 58.52 8,791 -0.22(-0.37%)
Feb 02, 2005 58.50 58.84 58.36 58.74 16,327 +0.45(+0.77%)
Feb 01, 2005 57.98 58.43 57.98 58.29 12,445 +0.35(+0.60%)
Jan 31, 2005 57.39 57.97 57.39 57.94 17,012 +0.97(+1.71%)
Jan 28, 2005 57.28 57.28 56.67 56.97 11,646 -0.31(-0.54%)
Jan 27, 2005 57.30 57.51 57.00 57.28 14,044 +0.28(+0.49%)
Jan 26, 2005 56.62 57.02 56.45 57.00 8,905 +0.60(+1.07%)
Jan 25, 2005 56.68 56.90 56.38 56.39 9,591 +0.16(+0.28%)
Jan 24, 2005 56.83 56.95 56.24 56.24 47,156 -0.43(-0.76%)
Jan 21, 2005 56.75 57.17 56.67 56.67 11,988 -0.29(-0.51%)
Jan 20, 2005 56.93 57.26 56.73 56.95 18,611 -0.16(-0.28%)
Jan 19, 2005 57.73 57.73 57.11 57.11 4,452 -0.74(-1.29%)
Jan 18, 2005 56.90 57.86 56.90 57.86 20,894 +0.70(+1.23%)
Jan 14, 2005 56.77 57.16 56.77 57.16 25,690 +0.68(+1.21%)
Jan 13, 2005 56.77 57.10 56.37 56.47 6,508 -0.33(-0.59%)
Jan 12, 2005 56.59 56.81 55.96 56.81 27,174 +0.19(+0.34%)
Jan 11, 2005 56.67 56.80 56.38 56.61 8,677 -0.43(-0.75%)
Jan 10, 2005 56.80 57.58 56.77 57.04 30,029 +0.04(+0.08%)
Jan 07, 2005 57.06 57.17 56.56 57.00 51,951 -0.24(-0.41%)
Jan 06, 2005 57.23 57.63 57.01 57.23 8,106 +0.32(+0.55%)
Jan 05, 2005 57.72 57.85 56.92 56.92 53,321 -1.03(-1.78%)
Jan 04, 2005 59.16 59.16 57.88 57.95 16,213 -0.87(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.